Skip to main content
pferdewetten.de AG (ETR:EMH)
Germany flag Germany · Delayed Price · Currency is EUR
3.000
-0.100 (-3.23%)
Apr 29, 2026, 12:33 PM CET

pferdewetten.de AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263.043.102.963.103.10-19,600
Apr 27, 20263.043.103.043.103.10-1.27%6,176
Apr 24, 20263.103.163.103.143.141.29%2,634
Apr 23, 20263.063.103.003.103.10-1.27%10,869
Apr 22, 20263.163.163.083.143.14-0.63%4,761
Apr 21, 20263.023.183.003.163.161.94%12,400
Apr 20, 20263.103.163.003.103.101.31%6,065
Apr 17, 20262.803.062.803.063.069.29%18,691
Apr 16, 20262.803.002.802.802.802.94%15,000
Apr 15, 20262.582.802.582.722.727.09%7,440
Apr 14, 20262.442.542.382.542.546.72%32,797
Apr 13, 20262.382.402.382.382.381.71%2,000
Apr 10, 20262.342.342.342.342.34--
Apr 9, 20262.402.402.342.342.34-2
Apr 8, 20262.402.402.302.342.340.86%600
Apr 7, 20262.382.402.302.322.32-9.02%8,459
Apr 2, 20262.552.552.552.552.55--
Apr 1, 20262.562.562.552.552.552.00%1,000
Mar 31, 20262.662.662.462.502.50-10.39%12,671
Mar 30, 20262.792.792.792.792.792.20%229
Mar 27, 20262.662.732.662.732.730.74%2,320
Mar 26, 20262.712.712.712.712.71-0.37%-
Mar 25, 20262.702.792.702.722.723.42%3,344
Mar 24, 20262.702.702.632.632.631.15%1,916
Mar 23, 20262.602.602.602.602.60-0.38%-
Mar 20, 20262.702.702.602.612.610.77%5,842
Mar 19, 20262.522.602.492.592.593.60%2,857
Mar 18, 20262.452.502.452.502.501.63%310
Mar 17, 20262.452.462.452.462.462.50%175
Mar 16, 20262.382.402.382.402.404.80%5,949
Mar 13, 20262.292.292.292.292.291.33%-
Mar 12, 20262.262.262.262.262.260.44%-
Mar 11, 20262.272.302.182.252.25-5.06%33,550
Mar 10, 20262.422.422.322.372.37-7.06%2,323
Mar 6, 20262.552.552.552.552.550.79%-
Mar 5, 20262.532.532.532.532.53-0.78%-
Mar 4, 20262.552.552.552.552.550.79%10
Mar 3, 20262.562.562.532.532.53-4.17%1,859
Mar 2, 20262.652.652.642.642.64-1.86%752
Feb 27, 20262.692.692.692.692.69-0.37%-
Feb 26, 20262.722.722.652.702.70-2.88%11,677
Feb 25, 20262.782.782.762.782.78-1.07%1,900
Feb 24, 20262.722.812.722.812.812.93%6,244
Feb 23, 20262.812.812.732.732.730.37%100
Feb 20, 20262.632.722.622.722.720.37%6,805
Feb 19, 20262.642.712.622.712.710.37%4,322
Feb 18, 20262.692.702.692.702.702.66%2,006
Feb 17, 20262.722.722.632.632.63-0.38%6
Feb 16, 20262.542.642.542.642.646.45%4,000
Feb 13, 20262.502.502.482.482.482.06%2,000
Feb 12, 20262.402.432.402.432.432.53%1,096
Feb 11, 20262.372.372.372.372.37--
Feb 10, 20262.372.372.372.372.37--
Feb 9, 20262.362.452.342.372.37-0.42%3,353
Feb 6, 20262.402.402.382.382.38-100
Feb 5, 20262.492.492.362.382.38-3.64%18,132
Feb 4, 20262.442.472.422.472.47-1.20%6,160
Feb 3, 20262.482.502.482.502.50-1.96%14,054
Feb 2, 20262.682.682.462.552.55-6.93%12,010
Jan 30, 20262.742.802.742.742.74-3.18%4,412
Jan 29, 20262.922.922.752.832.830.35%10,891
Jan 28, 20262.822.822.822.822.82--
Jan 27, 20262.822.822.822.822.82-2.42%20
Jan 26, 20262.832.892.832.892.89-202
Jan 23, 20262.822.922.822.892.895.47%3,583
Jan 22, 20262.742.742.742.742.740.37%-
Jan 21, 20262.732.732.732.732.73-2.15%-
Jan 20, 20262.792.792.792.792.792.20%6,100
Jan 19, 20262.832.832.732.732.73-1.44%1,848
Jan 16, 20262.672.772.662.772.77-1,145
Jan 15, 20262.802.812.772.772.771.47%3,135
Jan 14, 20262.732.732.732.732.73--
Jan 13, 20262.802.802.672.732.73-8
Jan 12, 20262.682.732.652.732.730.74%6,123
Jan 9, 20262.802.802.642.712.71-0.73%9,455
Jan 8, 20262.732.732.732.732.73-1.44%-
Jan 7, 20262.772.772.772.772.77--
Jan 6, 20262.772.772.772.772.77--
Jan 5, 20262.772.772.772.772.77--
Jan 2, 20262.772.772.772.772.771.47%-
Dec 30, 20252.712.882.712.732.732.25%11,823
Dec 29, 20252.712.712.652.672.67-4.64%3,732
Dec 23, 20252.802.802.802.802.80--
Dec 22, 20252.882.882.802.802.803.70%86
Dec 19, 20252.842.842.702.702.70-1.10%1,462
Dec 18, 20252.782.782.642.732.73-4.55%1,870
Dec 17, 20252.852.862.852.862.86-1,039
Dec 16, 20252.882.882.802.862.860.70%2,617
Dec 15, 20252.892.892.822.842.84-3.73%1,880
Dec 12, 20252.932.962.932.952.95-0.34%41
Dec 11, 20253.003.002.962.962.96-3
Dec 10, 20252.962.962.962.962.96--
Dec 9, 20252.962.962.932.962.96-0.34%3,000
Dec 8, 20252.982.982.962.972.971.71%6,897
Dec 5, 20252.872.922.852.922.92-0.34%7,393
Dec 4, 20252.882.932.882.932.93-0.34%3,600
Dec 3, 20252.942.942.942.942.94--
Dec 2, 20252.942.942.942.942.941.03%201
Dec 1, 20253.003.002.912.912.91-1.02%78
Nov 28, 20252.942.942.942.942.94-80